Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-29 05:28:35 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NCM) NEWCREST MINING LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for NCM    Limits Next Section


Company Details for (NCM) NEWCREST MINING LIMITED

Listing Code NCM
Listing Name NEWCREST MINING LIMITED
GICS Sector Materials
ISIN Name NEWCREST MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCM7


Maximum Price date available .. Tuesday 28th May 2024
Latest price with VOLUME for NCM .. Thursday 26th October 2023

NCM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.22 ### 0.0
MAX 43.71 ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NCM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 Next >>


End of day Prices (full format),

169 Days for (NCM) NEWCREST MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Nov-04 Thu ### ### ### 24.2 1,442,025 0 ### ### 1.7
2021-Nov-03 Wed ### ### ### ### 1,338,826 0 ### ### 0.0
2021-Nov-02 Tue ### ### ### ### 25.9 25.9 0.0
2021-Nov-01 Mon 24.4 ### ### 24.45 72.4 72.4 ###
2021-Oct-29 Fri ### ### 24.8 24.89 47.4 47.4 1.8
2021-Oct-28 Thu 24.82 25.26 24.7 25.26 85.6 85.6 1.8
2021-Oct-27 Wed 25 ### ### ### 2,635,480 0 74.8 74.8 0.0
2021-Oct-26 Tue ### 25.73 ### ### 2,116,459 27,228,245 ### ### 0.0
2021-Oct-25 Mon ### 25.42 ### ### 74.0 74.0 0.0
2021-Oct-22 Fri 24.78 ### 24.755 ### 2,576,845 ### ### ### 0.0
2021-Oct-21 Thu 25 ### 24.88 ### 43.9 43.9 0.0
2021-Oct-20 Wed 25 ### 24.8 24.82 2,420,426 30,013,282 ### ### 1.8
2021-Oct-19 Tue 24.44 24.78 ### ### 71.4 71.4 0.0
2021-Oct-18 Mon 24.43 24.75 ### ### 74.8 74.8 0.0
2021-Oct-15 Fri 25 ### ### ### 1,830,754 0 22.2 22.2 0.0
2021-Oct-14 Thu ### 24.83 24.58 24.73 2,165,058 53,487,757 63.3 63.3 ###
2021-Oct-13 Wed ### ### ### ### 34.0 34.0 0.0
2021-Oct-12 Tue 23.82 24.45 23.71 ### 77.5 77.5 0.0
2021-Oct-11 Mon 23.51 ### 23.5 ### ### ### 0.0
2021-Oct-08 Fri ### 23.52 ### 23.45 2,203,926 ### ### ### 1.7
2021-Oct-07 Thu ### ### ### 23.23 32.6 32.6 ###
2021-Oct-06 Wed ### ### ### ### ### ### 0.0
2021-Oct-05 Tue ### ### ### 23.28 1,652,358 0 ### ### 1.7
2021-Oct-04 Mon 22.86 ### 22.85 ### 1,049,789 ### 76.3 76.3 0.0
2021-Oct-01 Fri ### ### ### 22.82 ### ### ###
2021-Sep-30 Thu 22.86 22.86 22.43 ### 2,616,081 59,241,154 ### ### 0.0
2021-Sep-29 Wed ### 22.84 21.85 ### 2,989,457 ### ### ### 0.0
2021-Sep-28 Tue 22.78 22.79 ### 22.21 ### ### ###
2021-Sep-27 Mon ### 23.25 22.82 22.83 2,482,444 ### 32.1 32.1 ###
2021-Sep-24 Fri 23.42 23.5 ### ### 3,963,488 46,570,984 30.1 30.1 0.0
2021-Sep-23 Thu 23.75 ### 23.45 ### 2,028,420 23,783,224 ### ### 0.0
2021-Sep-22 Wed ### 23.89 ### ### 61.2 61.2 0.0
2021-Sep-21 Tue 23.53 23.84 23.46 23.53 55.1 55.1 ###
2021-Sep-20 Mon 23.86 23.87 ### ### ### ### 0.0
2021-Sep-17 Fri ### ### 23.48 23.78 5,029,343 59,044,486 38.4 38.4 1.7
2021-Sep-16 Thu ### ### 24.26 24.54 73.0 73.0 1.8
2021-Sep-15 Wed 24.79 24.84 24.5 24.58 2,032,183 50,133,954 ### ### 1.8
2021-Sep-14 Tue ### 24.84 ### 24.47 ### ### 1.7
2021-Sep-13 Mon ### 24.47 ### 24.45 80.6 80.6 ###
2021-Sep-10 Fri ### 24.24 23.86 24 2,095,172 50,388,886 ### ### 1.7
2021-Sep-09 Thu ### 24.24 23.88 23.89 ### ### ###
2021-Sep-08 Wed ### ### ### ### 3,301,488 0 22.7 22.7 0.0
2021-Sep-07 Tue 25.2 25.21 24.78 24.86 1,425,724 35,635,971 ### ### 1.8
2021-Sep-06 Mon ### ### 24.85 25.2 ### ### 1.8
2021-Sep-03 Fri ### 24.73 ### 24.58 31.0 31.0 1.8
2021-Sep-02 Thu 25.22 25.25 ### 24.74 1,844,258 23,283,757 ### ### 1.8
2021-Sep-01 Wed 24.75 ### ### ### ### ### 0.0
2021-Aug-31 Tue ### ### 24.71 24.74 ### ### 1.8
2021-Aug-30 Mon ### ### 24.76 ### 1,981,326 ### ### ### 0.0
2021-Aug-27 Fri 24.5 ### ### 24.53 ### ### 1.8
2021-Aug-26 Thu ### 24.52 ### 24.42 2,438,470 29,895,642 75.7 75.7 1.7
2021-Aug-25 Wed 25.58 25.59 ### 25.25 23.4 23.4 ###
2021-Aug-24 Tue 25.52 ### ### ### 3,274,721 0 34.0 34.0 0.0
2021-Aug-23 Mon ### ### 24.57 ### ### ### 0.0
2021-Aug-20 Fri ### ### ### 24.71 4,791,658 0 ### ### ###
2021-Aug-19 Thu ### ### ### 25.54 80.6 80.6 1.8
2021-Aug-18 Wed 25.22 25.42 ### 25.27 2,965,074 ### 66.4 66.4 ###
2021-Aug-17 Tue 25.4 ### ### 25.54 1,821,878 0 ### ### 1.8
2021-Aug-16 Mon 25.7 ### 25.52 25.52 2,294,257 ### 44.9 44.9 1.8
2021-Aug-13 Fri ### ### ### ### 1,870,322 0 ### ### 0.0
2021-Aug-12 Thu 25.4 25.5 ### 25.22 1,849,643 23,582,948 ### ### ###
2021-Aug-11 Wed 25.22 25.225 ### ### 2,165,751 ### ### ### 0.0
2021-Aug-10 Tue 25.48 25.48 25.27 ### 2,332,154 ### ### ### 0.0
2021-Aug-09 Mon 25.25 25.5 ### ### ### ### 0.0
2021-Aug-06 Fri ### 26.42 26 ### ### ### 0.0
2021-Aug-05 Thu 26.55 26.82 ### ### 72.4 72.4 0.0
2021-Aug-04 Wed 26.4 26.81 26.26 ### 74.4 74.4 0.0
2021-Aug-03 Tue ### 26.71 ### 26.48 35.0 35.0 ###
2021-Aug-02 Mon 26.74 27.24 ### 26.89 2,242,041 ### ### ### ###
2021-Jul-30 Fri 26.7 26.81 26.48 26.49 2,366,051 63,043,428 36.2 36.2 1.9
2021-Jul-29 Thu ### 26.58 ### 26.41 ### ### ###
2021-Jul-28 Wed 25.88 ### 25.59 ### 1,875,581 23,998,058 83.1 83.1 0.0
2021-Jul-27 Tue 25.86 ### ### 25.88 2,084,586 0 71.9 71.9 1.8
2021-Jul-26 Mon ### ### 25.7 25.76 2,019,750 25,953,787 ### ### 1.8
2021-Jul-23 Fri ### 26.28 ### ### ### ### 0.0
2021-Jul-22 Thu 26 26.26 25.77 ### 72.3 72.3 0.0
2021-Jul-21 Wed 26.2 26.22 25.89 ### 36.8 36.8 0.0
2021-Jul-20 Tue ### ### ### ### 1,606,726 0 ### ### 0.0
2021-Jul-19 Mon ### ### 26.27 ### ### ### 0.0
2021-Jul-16 Fri ### ### 26.76 ### 3,234,220 ### ### ### 0.0
2021-Jul-15 Thu 26.72 ### 26.72 ### ### ### 0.0
2021-Jul-14 Wed ### ### ### ### 83.0 83.0 0.0
2021-Jul-13 Tue 25.89 ### 25.81 ### 1,755,940 ### ### ### 0.0
2021-Jul-12 Mon ### ### ### 25.85 1,607,575 0 ### ### ###
2021-Jul-09 Fri ### ### 25.57 25.71 2,383,576 ### 33.5 33.5 ###
2021-Jul-08 Thu ### 26.45 ### ### 2,919,174 38,606,076 ### ### 0.0
2021-Jul-07 Wed 25.83 26.27 25.8 26.23 78.1 78.1 ###
2021-Jul-06 Tue ### 25.84 25.52 25.71 1,490,152 ### 77.6 77.6 ###
2021-Jul-05 Mon 25.5 ### 25.5 ### 1,768,820 22,552,455 76.1 76.1 0.0
2021-Jul-02 Fri 25.75 25.81 ### ### 21.0 21.0 0.0
2021-Jul-01 Thu ### ### 25.42 25.8 63.9 63.9 1.8
2021-Jun-30 Wed 25.74 25.74 ### 25.28 21.8 21.8 1.8
2021-Jun-29 Tue 25.89 ### 25.56 ### 35.1 35.1 0.0
2021-Jun-28 Mon ### ### 25.78 25.84 1,307,627 ### ### ### 1.8
2021-Jun-25 Fri 26 26.24 25.89 ### 70.9 70.9 0.0
2021-Jun-24 Thu 25.88 ### ### 25.72 33.6 33.6 1.8
2021-Jun-23 Wed 26 26.27 25.89 ### 1,668,850 ### 72.1 72.1 0.0
2021-Jun-22 Tue ### 26.42 25.86 ### 30.1 30.1 0.0
2021-Jun-21 Mon ### ### 25.57 ### ### ### 0.0
2021-Jun-18 Fri 25.53 ### 25.43 ### 7,962,350 101,241,280 ### ### 0.0
2021-Jun-17 Thu 27.4 27.4 ### 26.75 6,075,057 83,228,280 ### ### ###
2021-Jun-16 Wed 27.72 27.82 27.41 27.44 ### ### ###
2021-Jun-15 Tue 27.75 ### 27.51 27.8 ### ### 2.0
2021-Jun-11 Fri 27.7 28.41 ### ### 2,751,072 39,078,977 80.5 80.5 0.0
2021-Jun-10 Thu 27.55 ### 27.44 27.49 2,093,375 ### ### ### ###
2021-Jun-09 Wed 27.75 27.85 27.42 27.5 33.8 33.8 2.0
2021-Jun-08 Tue 27.8 ### ### ### 38.3 38.3 0.0
2021-Jun-07 Mon ### ### 27.49 ### 2,092,886 ### ### ### 0.0
2021-Jun-04 Fri ### ### ### 27.45 68.9 68.9 ###
2021-Jun-03 Thu ### 28.49 28 ### ### ### 0.0
2021-Jun-02 Wed ### ### 27.86 28.29 34.9 34.9 ###
2021-Jun-01 Tue 28.43 28.49 ### ### 41.0 41.0 0.0
2021-May-31 Mon 28.41 ### 28.22 ### 2,357,221 33,260,388 41.8 41.8 0.0
2021-May-28 Fri 28 28.25 27.89 ### 2,435,585 68,366,870 ### ### 0.0
2021-May-27 Thu ### 28.71 27.85 27.85 7,822,383 ### 17.7 17.7 ###
2021-May-26 Wed ### ### ### 28.79 2,601,272 0 ### ### ###
2021-May-25 Tue ### 28.75 ### 28.4 1,908,858 ### ### ### 2.0
2021-May-24 Mon 27.78 28.55 ### 28.52 1,833,524 26,173,555 ### ### 2.0
2021-May-21 Fri 28.58 ### 27.73 27.78 3,442,356 ### 15.4 15.4 2.0
2021-May-20 Thu 27.89 ### 27.71 ### 2,697,472 37,373,474 72.8 72.8 0.0
2021-May-19 Wed ### 28.22 ### ### ### ### 0.0
2021-May-18 Tue 29.21 29.27 ### ### ### ### 0.0
2021-May-17 Mon ### 28.55 ### ### 3,945,456 56,321,384 ### ### 0.0
2021-May-14 Fri 27.52 ### 27.48 ### 1,414,784 ### ### ### 0.0
2021-May-13 Thu 27.75 ### 27.41 27.82 ### ### 2.0
2021-May-12 Wed 27.81 ### 27.45 ### 3,008,156 41,286,941 ### ### 0.0
2021-May-11 Tue ### ### 27.51 27.87 2,033,241 27,967,229 ### ### ###
2021-May-10 Mon 27.88 28.175 ### ### 3,592,774 ### ### ### 0.0
2021-May-07 Fri 27.2 27.44 26.86 ### 70.6 70.6 0.0
2021-May-06 Thu 26.55 ### ### ### 42.2 42.2 0.0
2021-May-05 Wed 26.5 26.5 26.26 ### ### ### 0.0
2021-May-04 Tue ### ### 26.58 ### ### ### 0.0
2021-May-03 Mon 26.5 ### 26.23 26.27 44.2 44.2 ###
2021-Apr-30 Fri 26.7 26.88 ### 26.52 ### ### 1.9
2021-Apr-29 Thu ### 27.24 26.86 ### ### ### 0.0
2021-Apr-28 Wed ### ### 26.47 26.52 3,422,155 45,292,221 28.8 28.8 1.9
2021-Apr-27 Tue 27 ### ### 27.46 2,421,784 0 83.0 83.0 ###
2021-Apr-26 Mon 27.86 27.925 27.55 ### 1,688,050 46,822,286 34.9 34.9 0.0
2021-Apr-23 Fri 28.45 28.45 ### ### 38.6 38.6 0.0
2021-Apr-22 Thu 28.25 28.81 ### ### ### ### 0.0
2021-Apr-21 Wed 28 ### 27.86 ### ### ### 0.0
2021-Apr-20 Tue 27.81 ### ### ### 2,876,577 0 74.1 74.1 0.0
2021-Apr-19 Mon ### ### 27.42 ### 2,296,983 ### 83.4 83.4 0.0
2021-Apr-16 Fri 27.85 ### 27.51 27.72 5,552,683 76,377,154 32.9 32.9 ###
2021-Apr-15 Thu 27.47 27.47 26.53 26.85 3,202,226 ### ### ### 1.9
2021-Apr-14 Wed 26.42 27.29 26.41 ### 3,071,070 82,458,229 ### ### 0.0
2021-Apr-13 Tue ### ### 25.84 ### 1,785,187 ### 77.0 77.0 0.0
2021-Apr-12 Mon 26.54 26.58 ### ### 31.3 31.3 0.0
2021-Apr-09 Fri ### 26.73 ### 26.7 3,128,340 ### 63.4 63.4 1.9
2021-Apr-08 Thu ### 26.5 25.8 26.42 ### ### 1.9
2021-Apr-07 Wed ### ### 25.625 ### 73.3 73.3 0.0
2021-Apr-06 Tue 25.75 25.75 ### 25.58 2,392,384 30,801,944 35.0 35.0 1.8
2021-Apr-01 Thu ### ### ### ### 2,193,788 0 30.8 30.8 0.0
2021-Mar-31 Wed 24.52 ### 24.23 24.42 3,091,352 37,451,729 ### ### 1.7
2021-Mar-30 Tue ### ### ### ### 50.8 50.8 0.0
2021-Mar-29 Mon ### 25.23 24.71 ### 51.7 51.7 0.0
2021-Mar-26 Fri ### 25.43 24.89 ### ### ### 0.0
2021-Mar-25 Thu ### ### ### 25.25 ### ### ###
2021-Mar-24 Wed ### ### 24.43 ### 83.7 83.7 0.0
2021-Mar-23 Tue 24.5 24.88 ### 24.8 2,420,642 30,112,786 ### ### ###
2021-Mar-22 Mon ### 24.8 ### ### 2,031,084 25,185,441 ### ### 0.0
2021-Mar-19 Fri 25 25 ### 24.2 13.8 13.8 1.7
2021-Mar-18 Thu ### ### ### ### 80.8 80.8 0.0
2021-Mar-17 Wed 24.26 24.5 ### ### 3,919,248 48,010,788 ### ### 0.0
2021-Mar-16 Tue 24.71 24.79 ### 24.41 3,088,986 38,287,981 25.0 25.0 ###
2021-Mar-15 Mon ### 24.53 ### ### 2,100,350 ### 75.4 75.4 0.0
2021-Mar-12 Fri 24.75 24.75 ### ### 11.0 11.0 0.0
2021-Mar-11 Thu ### 24.75 24.085 24.42 33.7 33.7 1.7
2021-Mar-10 Wed ### 24.41 ### ### 2,272,347 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-29 05:28:35 thru 2024-05-29 05:28:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000